Skip to main content
Jiuzhitang Co., Ltd. (SHE:000989)
China flag China · Delayed Price · Currency is CNY
8.95
+0.25 (2.87%)
At close: Mar 10, 2026

Jiuzhitang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.759.068.748.958.952.87%13,139,410
Mar 9, 20268.608.718.558.708.700.12%6,359,775
Mar 6, 20268.498.708.458.698.692.24%6,961,005
Mar 5, 20268.518.558.458.508.500.83%5,002,150
Mar 4, 20268.568.598.398.438.43-1.98%8,275,120
Mar 3, 20268.828.888.608.608.60-2.60%11,993,450
Mar 2, 20268.808.988.798.838.83-2.00%9,029,030
Feb 27, 20268.979.018.919.019.010.33%8,831,130
Feb 26, 20269.019.048.958.988.98-0.22%6,899,660
Feb 25, 20268.979.038.959.009.000.22%7,576,970
Feb 24, 20269.029.078.958.988.98-0.11%8,747,666
Feb 13, 20268.989.058.988.998.99-5,645,400
Feb 12, 20269.109.128.988.998.99-1.64%11,898,330
Feb 11, 20269.189.209.089.149.14-0.44%10,189,200
Feb 10, 20269.139.299.109.189.180.22%15,936,380
Feb 9, 20269.099.379.099.169.16-0.97%23,443,918
Feb 6, 20269.189.569.179.259.253.58%42,812,320
Feb 5, 20268.858.998.828.938.930.79%8,777,186
Feb 4, 20268.768.868.738.868.860.91%5,491,106
Feb 3, 20268.738.798.708.788.780.69%4,876,375
Feb 2, 20268.808.858.708.728.72-1.13%6,023,430
Jan 30, 20268.848.908.768.828.82-0.11%6,816,718
Jan 29, 20268.818.888.738.838.83-0.11%7,165,835
Jan 28, 20268.948.948.828.848.84-1.23%8,495,000
Jan 27, 20269.079.088.838.958.95-1.43%10,948,330
Jan 26, 20269.019.148.949.089.080.78%13,728,610
Jan 23, 20268.879.018.869.019.011.69%9,389,715
Jan 22, 20268.858.888.828.868.860.23%5,371,545
Jan 21, 20268.838.868.808.848.84-0.23%6,793,460
Jan 20, 20268.908.928.828.868.86-0.23%6,737,229
Jan 19, 20268.828.898.738.888.880.68%7,981,660
Jan 16, 20269.019.028.798.828.82-2.76%18,698,990
Jan 15, 20269.129.289.069.079.07-0.66%9,828,497
Jan 14, 20269.209.289.069.139.13-0.76%16,699,540
Jan 13, 20269.119.389.109.209.200.99%23,389,560
Jan 12, 20269.109.139.029.119.110.33%10,628,340
Jan 9, 20269.079.088.989.089.080.44%10,641,650
Jan 8, 20268.989.078.989.049.040.78%7,425,219
Jan 7, 20269.009.058.968.978.97-0.44%6,681,000
Jan 6, 20269.029.058.989.019.01-0.11%8,312,828
Jan 5, 20268.749.038.749.029.023.32%12,651,940
Dec 31, 20258.788.808.688.738.73-0.46%5,177,391
Dec 30, 20258.798.838.768.778.77-0.57%6,070,100
Dec 29, 20258.898.908.808.828.82-1.01%6,480,730
Dec 26, 20258.958.988.888.918.91-0.45%6,191,452
Dec 25, 20258.968.978.908.958.95-5,032,590
Dec 24, 20258.908.978.858.958.950.67%4,683,200
Dec 23, 20259.059.058.898.898.89-1.55%7,182,400
Dec 22, 20259.049.098.979.039.03-0.11%5,484,207
Dec 19, 20258.919.058.879.049.041.69%7,571,200
Dec 18, 20258.758.958.748.898.890.68%7,031,267
Dec 17, 20258.778.858.658.838.830.46%8,361,383
Dec 16, 20258.948.978.748.798.79-1.68%8,620,800
Dec 15, 20259.089.128.908.948.94-1.76%7,977,440
Dec 12, 20259.119.159.009.109.100.11%7,711,172
Dec 11, 20259.229.229.059.099.09-1.09%6,411,901
Dec 10, 20259.079.218.939.199.191.43%9,404,158
Dec 9, 20259.269.269.049.069.06-2.16%9,799,315
Dec 8, 20259.299.299.239.269.26-6,336,090
Dec 5, 20259.199.279.109.269.260.98%6,818,573
Dec 4, 20259.209.259.149.179.17-0.33%6,154,800
Dec 3, 20259.329.369.209.209.20-1.29%8,002,600
Dec 2, 20259.449.449.309.329.32-1.38%7,190,023
Dec 1, 20259.459.489.389.459.45-6,449,304
Nov 28, 20259.409.469.239.459.450.53%8,554,338
Nov 27, 20259.509.509.369.409.40-0.74%7,184,000
Nov 26, 20259.519.649.449.479.47-0.32%8,405,918
Nov 25, 20259.469.589.429.509.500.74%7,860,106
Nov 24, 20259.389.509.299.439.430.53%7,767,271
Nov 21, 20259.769.849.379.389.38-5.25%19,373,990
Nov 20, 20259.859.969.709.909.900.51%13,178,160
Nov 19, 202510.0810.119.819.859.85-2.67%17,141,360
Nov 18, 202510.2510.3310.0810.1210.12-1.65%17,824,240
Nov 17, 202510.4410.5710.2410.2910.29-2.74%30,624,760
Nov 14, 202510.3210.8410.3110.5810.582.32%50,507,460
Nov 13, 202510.3610.4010.2110.3410.34-1.80%34,364,200
Nov 12, 202510.0410.5610.0210.5310.534.99%59,173,200
Nov 11, 202510.0010.099.9310.0310.03-12,643,650
Nov 10, 20259.9010.089.8610.0310.031.21%12,265,010
Nov 7, 20259.9410.019.909.919.91-0.40%10,323,800
Nov 6, 202510.0810.089.939.959.95-1.19%13,074,850
Nov 5, 202510.0610.1810.0110.0710.07-0.69%11,841,400
Nov 4, 202510.1810.2410.0510.1410.14-0.29%15,193,670
Nov 3, 202510.0410.209.9610.1710.171.50%18,196,080
Oct 31, 20259.9310.089.7810.0210.020.60%18,155,900
Oct 30, 20259.9710.289.959.969.960.10%25,006,990
Oct 29, 202510.0410.049.909.959.95-0.90%9,750,680
Oct 28, 20259.9910.089.9010.0410.040.20%13,682,700
Oct 27, 20259.8910.029.7610.0210.022.14%18,496,030
Oct 24, 20259.9210.029.799.819.81-0.91%12,829,500
Oct 23, 20259.909.999.739.909.900.20%10,571,420
Oct 22, 20259.789.949.749.889.880.92%12,433,930
Oct 21, 20259.739.819.649.799.790.72%13,030,840
Oct 20, 20259.889.959.699.729.72-1.62%14,936,100
Oct 17, 202510.0910.159.869.889.88-2.37%16,386,270
Oct 16, 20259.9410.179.8810.1210.121.81%23,459,820
Oct 15, 20259.739.959.669.949.942.16%17,284,300
Oct 14, 20259.769.889.699.739.73-0.21%11,910,100
Oct 13, 20259.509.779.459.759.75-0.91%11,403,730
Oct 10, 20259.759.939.719.849.840.82%16,050,210